La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
13,53-1,09 (-7,46 %)
À la clôture : 04:00PM EST
13,42 -0,11 (-0,81 %)
Échanges après Bourse : 06:44PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220318C000100002022-01-21 3:50PM EST10.003.903.804.20-1.15-22.77%382391.60%
PLTR220318C000110002022-01-21 3:09PM EST11.003.193.053.20-1.26-28.31%1512680.27%
PLTR220318C000120002022-01-21 1:46PM EST12.002.642.322.47-1.11-29.60%1519175.29%
PLTR220318C000130002022-01-21 3:41PM EST13.001.851.761.83-1.20-39.34%35926672.75%
PLTR220318C000140002022-01-21 3:59PM EST14.001.301.291.34-0.51-28.18%2,2191,38571.09%
PLTR220318C000150002022-01-21 3:58PM EST15.000.940.930.95-0.38-28.79%3,6952,27669.92%
PLTR220318C000160002022-01-21 3:59PM EST16.000.680.660.68-0.28-29.17%1,1682,93369.73%
PLTR220318C000170002022-01-21 3:56PM EST17.000.470.470.49-0.22-31.88%1,20012,65870.02%
PLTR220318C000180002022-01-21 3:58PM EST18.000.350.340.36-0.14-28.57%3,06328,32170.90%
PLTR220318C000190002022-01-21 3:54PM EST19.000.260.250.26-0.11-29.73%5,8208,66671.78%
PLTR220318C000200002022-01-21 3:59PM EST20.000.210.200.21-0.07-25.00%2,56041,15774.41%
PLTR220318C000210002022-01-21 3:55PM EST21.000.160.150.19-0.05-23.81%5667,90177.15%
PLTR220318C000220002022-01-21 3:58PM EST22.000.130.120.14-0.04-23.53%44313,48078.13%
PLTR220318C000230002022-01-21 3:51PM EST23.000.110.100.11-0.03-21.43%2268,07879.69%
PLTR220318C000240002022-01-21 3:34PM EST24.000.090.080.09-0.01-10.00%1253,54481.25%
PLTR220318C000250002022-01-21 3:52PM EST25.000.080.070.08-0.02-20.00%52711,83283.98%
PLTR220318C000260002022-01-21 3:45PM EST26.000.060.060.10-0.02-25.00%523,21889.06%
PLTR220318C000270002022-01-21 3:30PM EST27.000.060.050.06-0.01-14.29%2310,76587.50%
PLTR220318C000280002022-01-21 12:42PM EST28.000.060.050.080.00-72,20893.36%
PLTR220318C000290002022-01-21 3:47PM EST29.000.050.020.050.00-111,61888.28%
PLTR220318C000300002022-01-21 3:30PM EST30.000.030.030.04-0.02-40.00%463,86691.41%
PLTR220318C000350002022-01-21 3:03PM EST35.000.030.020.030.00-29716101.56%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220318P000100002022-01-21 3:59PM EST10.000.370.360.37+0.16+76.19%6562,09683.01%
PLTR220318P000110002022-01-21 3:54PM EST11.000.560.560.57+0.23+69.70%37125178.32%
PLTR220318P000120002022-01-21 3:58PM EST12.000.850.840.86+0.32+60.38%6261,63474.51%
PLTR220318P000130002022-01-21 3:32PM EST13.001.211.221.25+0.38+45.78%5216,09071.29%
PLTR220318P000140002022-01-21 3:51PM EST14.001.721.731.77+0.51+42.15%1,3118,53769.53%
PLTR220318P000150002022-01-21 3:59PM EST15.002.372.362.40+0.67+39.41%3897,31468.46%
PLTR220318P000160002022-01-21 3:57PM EST16.003.103.053.20+0.85+37.78%19123,90868.95%
PLTR220318P000170002022-01-21 3:58PM EST17.003.953.854.00+0.92+30.36%1,30413,09568.56%
PLTR220318P000180002022-01-21 3:53PM EST18.004.754.704.85+1.15+31.94%10629,99567.77%
PLTR220318P000190002022-01-21 3:45PM EST19.005.505.555.75+0.75+15.79%1,49619,91065.23%
PLTR220318P000200002022-01-21 3:57PM EST20.006.506.506.70+1.19+22.41%15434,09366.60%
PLTR220318P000210002022-01-21 3:42PM EST21.007.397.407.65+0.99+15.47%1076,59461.33%
PLTR220318P000220002022-01-21 3:51PM EST22.008.508.508.65+1.10+14.86%342,57974.61%
PLTR220318P000230002022-01-21 3:49PM EST23.009.439.359.60+0.98+11.60%461,63851.56%
PLTR220318P000240002022-01-21 3:45PM EST24.0010.3710.4010.60+1.72+19.88%411,09168.75%
PLTR220318P000250002022-01-21 2:48PM EST25.0011.3011.4511.60+1.05+10.24%17491179.69%
PLTR220318P000260002022-01-21 10:48AM EST26.0012.0012.4512.60+1.35+12.68%2075783.59%
PLTR220318P000270002022-01-21 3:37PM EST27.0013.3713.4013.55+1.08+8.79%6524765.63%
PLTR220318P000280002022-01-21 10:38AM EST28.0014.0514.2515.10+0.80+6.04%11308115.43%
PLTR220318P000290002022-01-20 2:34PM EST29.0013.9415.4016.100.00-15180127.73%
PLTR220318P000300002022-01-21 10:03AM EST30.0016.3016.4016.55+1.45+9.76%2361,77173.44%
PLTR220318P000350002022-01-14 12:46PM EST35.0019.3021.3021.600.00-215128.91%